78.51
-1.31(-1.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 79.25 | 78.51 | 78.51 | 79.83 | 78.41 | 2.21M |
| February 12, 2026 | 77.08 | 79.82 | 79.82 | 80.18 | 76.77 | 3.66M |
| February 11, 2026 | 77.3 | 77 | 77 | 77.8 | 76.41 | 2.19M |
| February 10, 2026 | 77.76 | 77.1 | 77.1 | 78.5 | 77.1 | 1.89M |
| February 09, 2026 | 75.67 | 78.16 | 78.16 | 78.18 | 75.49 | 3.2M |
| February 06, 2026 | 74.93 | 74.86 | 74.86 | 75.77 | 74.04 | 2.12M |
| February 05, 2026 | 76 | 75.46 | 75.46 | 76.35 | 74.9 | 2.65M |
| February 04, 2026 | 77.9 | 76.9 | 76.9 | 78.27 | 75.72 | 3.11M |
| February 03, 2026 | 77.92 | 78.57 | 78.57 | 78.84 | 77.21 | 3.2M |
| February 02, 2026 | 82 | 76.85 | 76.85 | 82 | 76.67 | 5.56M |
| January 30, 2026 | 81.25 | 82.44 | 82.44 | 83.65 | 80.02 | 5.32M |
| January 29, 2026 | 84.28 | 81.41 | 81.41 | 84.72 | 81.03 | 5.36M |
| January 28, 2026 | 81.69 | 84.3 | 84.3 | 85.87 | 81.69 | 9.36M |
| January 27, 2026 | 77.51 | 80.86 | 80.86 | 80.95 | 75.55 | 6.06M |
| January 26, 2026 | 80.85 | 77.68 | 77.68 | 81.78 | 77.53 | 4.71M |
| January 23, 2026 | 79.16 | 81 | 81 | 81.08 | 79.16 | 4.55M |
| January 22, 2026 | 80 | 79.88 | 79.88 | 80.8 | 79.5 | 7.67M |
| January 21, 2026 | 81.85 | 83.41 | 83.41 | 83.5 | 81.5 | 7.93M |
| January 20, 2026 | 82.56 | 82 | 82 | 83.52 | 81.15 | 8.57M |
| January 19, 2026 | 80.49 | 79.8 | 79.8 | 80.75 | 78.87 | 5.27M |
| January 16, 2026 | 79.9 | 81.83 | 81.83 | 82.7 | 79.6 | 5.08M |
| January 15, 2026 | 79 | 79.65 | 79.65 | 79.88 | 78.06 | 3.08M |
| January 14, 2026 | 78.68 | 79.33 | 79.33 | 81.18 | 78.2 | 5.73M |
| January 13, 2026 | 80.51 | 78.26 | 78.26 | 80.51 | 78.01 | 4.14M |
| January 12, 2026 | 80.49 | 80.52 | 80.52 | 80.77 | 79.18 | 3.85M |
| January 09, 2026 | 78.79 | 79.95 | 79.95 | 80 | 78.63 | 3.13M |
| January 08, 2026 | 78.08 | 79.17 | 79.17 | 80.51 | 78.03 | 3.27M |
| January 07, 2026 | 78.85 | 78.67 | 78.67 | 80.04 | 78.28 | 3.72M |
| January 06, 2026 | 78.55 | 78.67 | 78.67 | 79.32 | 77.41 | 3.25M |
| January 05, 2026 | 76.93 | 78.06 | 78.06 | 78.31 | 76.34 | 3.49M |
| December 31, 2025 | 76.05 | 76.11 | 76.11 | 76.43 | 74.85 | 2.29M |
| December 30, 2025 | 75.06 | 75.67 | 75.67 | 76.16 | 75 | 2.07M |
| December 29, 2025 | 76.2 | 75.6 | 75.6 | 76.98 | 75.26 | 2.02M |
| December 26, 2025 | 75.7 | 75.6 | 75.6 | 76.66 | 75.25 | 2.25M |
| December 25, 2025 | 75.6 | 76.07 | 76.07 | 76.89 | 75.19 | 2.75M |
| December 24, 2025 | 73 | 75.25 | 75.25 | 75.48 | 72.72 | 3.22M |
| December 23, 2025 | 72.5 | 72.72 | 72.72 | 73.37 | 72 | 1.81M |
| December 22, 2025 | 72.01 | 72.44 | 72.44 | 72.95 | 72.01 | 1.91M |
| December 19, 2025 | 72 | 71.41 | 71.41 | 72.39 | 71.41 | 1.69M |
| December 18, 2025 | 71.51 | 71.41 | 71.41 | 72.4 | 71.13 | 1.63M |
| December 17, 2025 | 71.2 | 72 | 72 | 72.22 | 70.01 | 2M |
| December 16, 2025 | 72.49 | 70.86 | 70.86 | 72.77 | 70.5 | 1.93M |
| December 15, 2025 | 74.2 | 72.5 | 72.5 | 74.33 | 72.43 | 1.86M |
| December 12, 2025 | 73.6 | 74.78 | 74.78 | 74.88 | 72.67 | 2.23M |
| December 11, 2025 | 75.12 | 73.41 | 73.41 | 75.18 | 73.37 | 1.9M |
| December 10, 2025 | 74.55 | 74.78 | 74.78 | 75.17 | 73.8 | 1.67M |
| December 09, 2025 | 75.8 | 74.93 | 74.93 | 76.38 | 74.84 | 2.18M |
| December 08, 2025 | 74.07 | 75.6 | 75.6 | 75.97 | 74 | 2.89M |
| December 05, 2025 | 73.2 | 74.1 | 74.1 | 74.33 | 71.7 | 3.57M |
| December 04, 2025 | 73.55 | 73 | 73 | 73.66 | 71.63 | 3.62M |
| December 03, 2025 | 76.23 | 73.38 | 73.38 | 76.69 | 73.11 | 4.51M |
| December 02, 2025 | 80 | 76.3 | 76.3 | 80.18 | 76 | 5.81M |
| December 01, 2025 | 75.08 | 78.88 | 78.88 | 79.88 | 74.39 | 5.29M |
| November 28, 2025 | 73.3 | 74.64 | 74.64 | 74.92 | 73.07 | 2.03M |
| November 27, 2025 | 73.25 | 73.27 | 73.27 | 74.8 | 73.12 | 2.11M |
| November 26, 2025 | 73.06 | 73.24 | 73.24 | 74.29 | 72.34 | 2.07M |
| November 25, 2025 | 73.42 | 73.74 | 73.74 | 74.76 | 72.73 | 3.57M |
| November 24, 2025 | 72.06 | 72.58 | 72.58 | 73.05 | 71.58 | 1.99M |
| November 21, 2025 | 74.03 | 71.82 | 71.82 | 74.89 | 71.75 | 2.52M |
| November 20, 2025 | 77 | 75.1 | 75.1 | 77.07 | 74.9 | 1.48M |